Skip to main content

Crossamerica Partners LP (NY: CAPL )

21.03 -0.18 (-0.85%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.85 11.85 11.85 40,721 +0.03(+0.23%)
Dec 30, 2020 11.97 11.97 11.74 11.83 40,721 -0.03(-0.23%)
Dec 29, 2020 11.77 11.87 11.70 11.85 62,455 +0.12(+1.06%)
Dec 28, 2020 11.83 11.98 11.64 11.73 59,633 -0.09(-0.76%)
Dec 24, 2020 11.96 12.08 11.74 11.82 20,280 -0.03(-0.23%)
Dec 23, 2020 11.95 12.14 11.77 11.85 36,517 -0.03(-0.23%)
Dec 22, 2020 11.87 11.90 11.75 11.87 38,943 -0.01(-0.06%)
Dec 21, 2020 11.90 12.08 11.77 11.88 115,552 -0.23(-1.94%)
Dec 18, 2020 12.01 12.25 11.96 12.12 419,075 +0.08(+0.63%)
Dec 17, 2020 12.17 12.39 11.94 12.04 166,859 +0.03(+0.23%)
Dec 16, 2020 12.19 12.38 11.89 12.01 123,843 -0.14(-1.14%)
Dec 15, 2020 12.21 12.28 11.97 12.15 150,699 +0.03(+0.28%)
Dec 14, 2020 11.93 12.21 11.79 12.12 178,575 +0.37(+3.17%)
Dec 11, 2020 11.74 11.90 11.60 11.74 40,994 -0.02(-0.18%)
Dec 10, 2020 11.97 12.10 11.76 11.76 88,537 -0.18(-1.50%)
Dec 09, 2020 11.65 11.94 11.64 11.94 26,539 +0.23(+2.00%)
Dec 08, 2020 11.80 11.94 11.63 11.71 68,635 -0.17(-1.40%)
Dec 07, 2020 11.77 11.90 11.60 11.87 33,778 +0.28(+2.38%)
Dec 04, 2020 11.68 11.91 11.47 11.60 82,424 -0.14(-1.18%)
Dec 03, 2020 11.93 12.02 11.64 11.74 51,284 -0.04(-0.35%)
Dec 02, 2020 11.74 12.07 11.69 11.78 69,519 -0.06(-0.52%)
Dec 01, 2020 11.84 12.14 11.74 11.84 80,371 +0.01(+0.06%)
Nov 30, 2020 11.80 12.20 11.65 11.83 90,338 -0.35(-2.89%)
Nov 27, 2020 12.03 12.18 11.86 12.18 38,387 +0.17(+1.44%)
Nov 25, 2020 11.85 12.09 11.75 12.01 44,037 -0.10(-0.80%)
Nov 24, 2020 12.00 12.32 11.80 12.11 57,404 +0.25(+2.10%)
Nov 23, 2020 11.43 11.94 11.43 11.86 89,994 +0.41(+3.56%)
Nov 20, 2020 11.44 11.61 11.41 11.45 24,625 -0.02(-0.18%)
Nov 19, 2020 11.31 11.60 11.23 11.47 11,439 +0.14(+1.22%)
Nov 18, 2020 11.54 11.73 11.23 11.34 80,221 -0.27(-2.32%)
Nov 17, 2020 11.36 11.60 11.17 11.60 46,506 +0.19(+1.69%)
Nov 16, 2020 11.14 11.52 11.09 11.41 87,345 +0.42(+3.83%)
Nov 13, 2020 10.55 11.00 10.50 10.99 57,798 +0.35(+3.24%)
Nov 12, 2020 10.65 10.78 10.38 10.64 63,613 -0.11(-1.03%)
Nov 11, 2020 10.97 11.01 10.56 10.76 65,615 -0.17(-1.58%)
Nov 10, 2020 10.35 10.93 10.14 10.93 98,104 +0.67(+6.53%)
Nov 09, 2020 10.47 10.49 9.789 10.26 97,275 +0.36(+3.63%)
Nov 06, 2020 10.15 10.36 9.769 9.899 80,686 -0.12(-1.17%)
Nov 05, 2020 10.04 10.35 9.982 10.02 79,592 +0.14(+1.47%)
Nov 04, 2020 9.775 9.879 9.665 9.872 85,879 +0.21(+2.14%)
Nov 03, 2020 9.561 9.810 9.354 9.665 108,995 +0.14(+1.45%)
Nov 02, 2020 9.879 9.879 9.319 9.527 101,516 -0.15(-1.53%)
Oct 30, 2020 9.761 9.945 9.529 9.675 132,701 -0.17(-1.76%)
Oct 29, 2020 9.722 9.981 9.522 9.848 71,924 +0.09(+0.96%)
Oct 28, 2020 10.15 10.17 9.602 9.755 81,866 -0.40(-3.93%)
Oct 27, 2020 9.948 10.29 9.939 10.15 48,759 +0.11(+1.13%)
Oct 26, 2020 10.28 10.28 9.921 10.04 40,171 -0.24(-2.33%)
Oct 23, 2020 10.00 10.38 10.00 10.28 64,923 +0.19(+1.91%)
Oct 22, 2020 10.04 10.11 9.888 10.09 32,882 -0.06(-0.59%)
Oct 21, 2020 9.815 10.27 9.815 10.15 54,476 +0.25(+2.56%)
Oct 20, 2020 9.815 9.954 9.775 9.895 46,722 +0.18(+1.85%)
Oct 19, 2020 9.449 9.801 9.415 9.715 128,424 +0.42(+4.51%)
Oct 16, 2020 10.21 10.25 9.296 9.296 245,565 -1.00(-9.75%)
Oct 15, 2020 10.35 10.38 10.10 10.30 35,891 -0.11(-1.09%)
Oct 14, 2020 10.04 10.41 10.04 10.41 27,057 +0.30(+2.96%)
Oct 13, 2020 9.994 10.13 9.981 10.11 16,328 -0.07(-0.65%)
Oct 12, 2020 9.835 10.18 9.808 10.18 63,107 +0.29(+2.96%)
Oct 09, 2020 10.01 10.13 9.781 9.888 35,617 -0.13(-1.26%)
Oct 08, 2020 9.948 10.16 9.941 10.01 24,015 +0.07(+0.67%)
Oct 07, 2020 10.10 10.18 9.735 9.948 72,656 -0.15(-1.52%)
Oct 06, 2020 10.35 10.43 9.981 10.10 32,097 -0.27(-2.57%)
Oct 05, 2020 10.15 10.38 10.15 10.37 22,825 +0.25(+2.50%)
Oct 02, 2020 9.648 10.14 9.648 10.11 24,346 +0.20(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.